Skip to main content
Kering SA (EPA:KER)
France flag France · Delayed Price · Currency is EUR
254.85
-3.10 (-1.20%)
Mar 6, 2026, 3:35 PM CET

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026260.00263.45254.85255.35--1.01%61,268
Mar 5, 2026256.10263.85254.30257.95257.950.41%252,704
Mar 4, 2026257.80258.10251.70256.90256.901.04%260,087
Mar 3, 2026267.05267.75252.65254.25254.25-6.35%361,797
Mar 2, 2026274.95279.80268.10271.50271.50-5.04%299,425
Feb 27, 2026288.50296.80283.00285.90285.90-0.99%341,537
Feb 26, 2026289.00291.90284.25288.75288.750.33%167,382
Feb 25, 2026285.00287.85279.40287.80287.800.95%217,281
Feb 24, 2026285.00291.60284.00285.10285.10-0.49%208,779
Feb 23, 2026277.95290.40276.45286.50286.503.06%298,322
Feb 20, 2026280.00283.50274.55278.00278.000.91%332,593
Feb 19, 2026275.00276.15268.80275.50275.50-0.31%253,437
Feb 18, 2026273.55277.35271.20276.35276.351.26%204,043
Feb 17, 2026271.00276.25270.20272.90272.900.76%161,506
Feb 16, 2026285.00285.35270.85270.85270.85-4.75%215,283
Feb 13, 2026279.85286.75277.95284.35284.351.12%249,007
Feb 12, 2026283.50286.70277.90281.20281.200.54%258,545
Feb 11, 2026284.15287.70276.50279.70279.70-2.88%274,070
Feb 10, 2026297.00297.15276.30288.00288.0010.90%770,310
Feb 9, 2026260.50266.40258.40259.70259.700.64%289,641
Feb 6, 2026255.00258.10245.15258.05258.05-0.56%426,114
Feb 5, 2026265.00266.20256.05259.50259.50-1.83%368,683
Feb 4, 2026259.85265.55258.85264.35264.352.24%275,763
Feb 3, 2026261.85262.60256.55258.55258.55-251,043
Feb 2, 2026263.35264.20258.55258.55258.55-2.12%244,972
Jan 30, 2026265.05265.80262.65264.15264.150.55%183,544
Jan 29, 2026268.75269.65261.25262.70262.70-1.31%277,683
Jan 28, 2026267.55270.30258.55266.20266.20-3.02%371,966
Jan 27, 2026277.95279.35272.05274.50274.500.73%237,774
Jan 26, 2026275.00276.40272.50272.50272.50-0.89%161,296
Jan 23, 2026277.40279.90274.40274.95274.95-1.82%181,772
Jan 22, 2026282.75284.05278.10280.05280.051.95%226,653
Jan 21, 2026273.70276.90271.80274.70274.701.87%177,571
Jan 20, 2026274.00274.00266.05269.65269.65-2.60%326,197
Jan 19, 2026279.50282.75275.45276.85276.85-4.10%344,406
Jan 16, 2026299.05301.55287.30288.70288.70-4.21%333,465
Jan 15, 2026315.55319.80298.30301.40301.40-3.16%353,718
Jan 14, 2026309.10319.00307.20311.25311.250.65%199,222
Jan 13, 2026312.70315.45308.05309.25309.25-1.59%132,055
Jan 12, 2026318.00320.50312.50314.25313.00-0.99%117,540
Jan 9, 2026312.10320.25311.95317.40316.142.45%264,068
Jan 8, 2026300.00310.20300.00309.80308.571.81%158,379
Jan 7, 2026314.95314.95296.55304.30303.09-3.57%366,288
Jan 6, 2026303.25317.85303.05315.55314.293.46%184,229
Jan 5, 2026306.45311.85299.80305.00303.790.13%237,945
Jan 2, 2026300.85306.20300.80304.60303.391.20%140,165
Dec 31, 2025298.70302.25298.70301.00299.800.17%61,824
Dec 30, 2025298.55303.40297.55300.50299.300.50%137,478
Dec 29, 2025303.25304.25298.75299.00297.81-1.52%120,906
Dec 24, 2025297.65303.60296.60303.60302.391.39%41,102
Dec 23, 2025303.90304.20299.40299.45298.26-1.87%152,951
Dec 22, 2025301.00307.05300.95305.15303.940.86%148,585
Dec 19, 2025308.30310.40299.45302.55301.35-2.50%520,990
Dec 18, 2025311.25313.65305.30310.30309.07-0.86%300,235
Dec 17, 2025306.35315.75305.75313.00311.751.00%274,078
Dec 16, 2025300.45309.90299.65309.90308.671.92%293,577
Dec 15, 2025296.30307.90296.30304.05302.842.65%315,115
Dec 12, 2025293.40299.00292.90296.20295.021.49%213,413
Dec 11, 2025290.00293.10285.50291.85290.691.06%236,965
Dec 10, 2025287.50291.90283.50288.80287.650.80%205,975
Dec 9, 2025291.50292.20283.45286.50285.36-1.85%254,221
Dec 8, 2025294.30295.70291.05291.90290.74-1.22%116,147
Dec 5, 2025293.25299.15291.95295.50294.320.05%145,449
Dec 4, 2025296.00296.05290.70295.35294.180.49%217,700
Dec 3, 2025290.65294.05285.70293.90292.73-0.20%180,645
Dec 2, 2025299.20301.40294.50294.50293.33-1.67%152,138
Dec 1, 2025291.00299.50289.95299.50298.312.29%231,504
Nov 28, 2025296.80298.75292.80292.80291.64-1.15%190,307
Nov 27, 2025298.90299.55294.85296.20295.02-0.89%115,442
Nov 26, 2025301.05303.00296.80298.85297.660.17%198,482
Nov 25, 2025297.70300.05293.40298.35297.160.91%162,567
Nov 24, 2025299.05299.85294.00295.65294.47-0.19%412,760
Nov 21, 2025289.45301.35287.00296.20295.020.54%432,119
Nov 20, 2025300.00303.30292.85294.60293.43-0.72%304,444
Nov 19, 2025306.60307.45296.75296.75295.57-4.21%398,457
Nov 18, 2025310.00310.80305.85309.80308.57-1.16%312,027
Nov 17, 2025316.60319.70312.65313.45312.20-2.23%171,534
Nov 14, 2025321.00322.15313.45320.60319.32-0.23%264,316
Nov 13, 2025316.90325.55316.90321.35320.072.29%277,604
Nov 12, 2025318.90320.90314.15314.15312.90-0.79%233,823
Nov 11, 2025311.00317.65310.45316.65315.392.00%201,624
Nov 10, 2025307.20311.25304.90310.45309.223.52%228,185
Nov 7, 2025292.10300.15291.40299.90298.712.92%289,804
Nov 6, 2025302.95303.10290.20291.40290.24-3.78%301,655
Nov 5, 2025294.50305.75293.80302.85301.650.05%216,440
Nov 4, 2025300.60303.45295.00302.70301.50-0.62%260,695
Nov 3, 2025307.30309.15304.00304.60303.39-0.72%231,321
Oct 31, 2025309.60312.00303.45306.80305.58-2.00%350,244
Oct 30, 2025320.50320.80311.60313.05311.80-3.94%372,033
Oct 29, 2025325.80328.70322.55325.90324.60-0.61%192,381
Oct 28, 2025327.85331.75326.80327.90326.60-197,477
Oct 27, 2025332.50334.65326.40327.90326.60-1.13%232,185
Oct 24, 2025340.10341.50327.50331.65330.33-3.86%391,108
Oct 23, 2025332.50354.20332.35344.95343.588.71%712,183
Oct 22, 2025319.80323.05314.25317.30316.04-2.07%384,096
Oct 21, 2025325.20330.60323.00324.00322.71-0.15%338,912
Oct 20, 2025324.95326.50318.80324.50323.214.83%442,879
Oct 17, 2025305.35311.00302.75309.55308.320.34%322,355
Oct 16, 2025309.00311.05302.80308.50307.27-1.48%359,651
Oct 15, 2025324.40325.20313.00313.15311.904.77%590,836